UMH Properties, Inc. (UMH)
NYSE: UMH · Real-Time Price · USD
14.61
-0.07 (-0.48%)
At close: Oct 27, 2025, 4:00 PM EDT
14.61
0.00 (0.00%)
After-hours: Oct 27, 2025, 7:00 PM EDT

UMH Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202514.6714.6714.5314.60--0.54%162,227
Oct 24, 202514.6114.7514.5514.6814.680.96%433,888
Oct 23, 202514.7514.7514.3914.5414.54-1.36%470,559
Oct 22, 202514.7114.8514.6014.7414.740.61%558,301
Oct 21, 202514.5014.7314.4714.6514.651.24%684,902
Oct 20, 202514.3214.4714.2514.4714.471.33%523,609
Oct 17, 202514.2114.4614.1714.2814.280.56%684,234
Oct 16, 202514.4014.4914.1914.2014.20-1.39%841,446
Oct 15, 202514.4514.6914.3414.4014.40-0.55%949,218
Oct 14, 202514.1814.4914.1414.4814.481.90%601,760
Oct 13, 202514.1514.2413.9514.2114.210.64%664,438
Oct 10, 202514.2614.3114.0514.1214.12-0.56%541,954
Oct 9, 202514.2014.2914.0914.2014.200.28%958,073
Oct 8, 202514.1014.2314.0314.1614.160.28%749,011
Oct 7, 202514.2014.3114.0814.1214.12-0.56%732,455
Oct 6, 202514.6614.6714.1614.2014.20-2.54%859,847
Oct 3, 202514.5814.7914.5714.5714.570.07%471,746
Oct 2, 202514.5914.6514.3914.5614.56-1.02%552,216
Oct 1, 202514.7514.8614.6914.7114.71-0.94%457,004
Sep 30, 202514.7614.8814.7014.8514.850.88%600,605
Sep 29, 202514.7514.7514.3714.7214.72-1,017,045
Sep 26, 202514.7314.8714.6414.7214.720.20%826,587
Sep 25, 202515.0015.0014.6014.6914.69-1.61%814,990
Sep 24, 202515.0215.1314.9014.9314.93-0.33%813,736
Sep 23, 202515.2315.3414.9814.9814.98-1.38%545,346
Sep 22, 202515.4015.4014.9515.1915.192.91%1,686,018
Sep 19, 202515.0615.1014.7514.7614.76-1.80%1,461,913
Sep 18, 202515.1015.1114.9715.0315.03-0.33%823,441
Sep 17, 202515.1315.4415.0315.0815.08-0.26%805,343
Sep 16, 202515.0715.2215.0715.1215.12-0.07%513,389
Sep 15, 202515.1815.2815.0915.1315.13-0.33%666,942
Sep 12, 202515.2515.2615.1315.1815.18-0.52%321,298
Sep 11, 202515.0115.3315.0015.2615.261.40%597,488
Sep 10, 202515.0515.1314.7615.0515.05-0.59%749,668
Sep 9, 202515.2015.2515.0015.1415.14-0.13%565,451
Sep 8, 202515.1415.2615.0715.1615.16-0.52%641,969
Sep 5, 202515.1615.2715.0215.2415.241.13%1,053,037
Sep 4, 202515.2415.2614.9215.0715.07-0.33%886,316
Sep 3, 202515.1115.2715.0115.1215.12-0.26%717,910
Sep 2, 202515.6115.7015.0915.1615.16-3.38%754,010
Aug 29, 202515.7115.7315.5715.6915.690.19%777,553
Aug 28, 202515.7515.7815.5515.6615.66-0.57%579,006
Aug 27, 202515.6015.7515.5815.7515.751.09%652,716
Aug 26, 202515.8215.9015.5515.5815.58-1.33%645,113
Aug 25, 202516.0016.0515.7215.7915.79-1.37%434,763
Aug 22, 202515.6716.2915.6716.0116.012.17%979,964
Aug 21, 202515.5415.7315.4615.6715.670.32%597,830
Aug 20, 202515.7515.9715.5915.6215.62-1.26%592,292
Aug 19, 202515.7015.9715.6915.8215.821.35%550,668
Aug 18, 202515.9916.0415.6115.6115.61-2.25%539,379